Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.66 | 22.76 | 22.55 | 22.61 | 5,577,832 | -0.25(-1.08%) |
May 27, 2022 | 22.71 | 22.86 | 22.68 | 22.85 | 6,470,602 | +0.48(+2.13%) |
May 26, 2022 | 22.19 | 22.42 | 22.19 | 22.38 | 4,699,450 | +0.03(+0.12%) |
May 25, 2022 | 22.15 | 22.43 | 22.12 | 22.35 | 6,405,743 | +0.07(+0.33%) |
May 24, 2022 | 22.19 | 22.32 | 21.98 | 22.28 | 6,347,438 | -0.03(-0.12%) |
May 23, 2022 | 22.20 | 22.36 | 22.14 | 22.30 | 5,104,210 | +0.28(+1.29%) |
May 20, 2022 | 22.14 | 22.18 | 21.73 | 22.02 | 6,740,720 | +0.19(+0.88%) |
May 19, 2022 | 21.62 | 21.96 | 21.61 | 21.83 | 6,952,764 | +0.28(+1.32%) |
May 18, 2022 | 21.98 | 21.99 | 21.48 | 21.54 | 4,094,358 | -0.55(-2.49%) |
May 17, 2022 | 22.05 | 22.13 | 21.91 | 22.09 | 6,041,496 | +0.37(+1.69%) |
May 16, 2022 | 21.58 | 21.86 | 21.54 | 21.73 | 6,378,765 | +0.08(+0.38%) |
May 13, 2022 | 21.33 | 21.65 | 21.31 | 21.65 | 6,521,051 | +0.76(+3.64%) |
May 12, 2022 | 20.86 | 21.05 | 20.68 | 20.88 | 9,227,996 | -0.40(-1.89%) |
May 11, 2022 | 21.55 | 21.83 | 21.27 | 21.29 | 8,556,331 | -0.06(-0.30%) |
May 10, 2022 | 21.64 | 21.68 | 21.16 | 21.35 | 7,946,935 | +0.02(+0.09%) |
May 09, 2022 | 21.69 | 21.72 | 21.27 | 21.33 | 9,409,217 | -0.73(-3.32%) |
May 06, 2022 | 22.07 | 22.20 | 21.85 | 22.07 | 10,616,566 | -0.33(-1.47%) |
May 05, 2022 | 22.93 | 22.94 | 22.22 | 22.40 | 9,144,285 | -0.84(-3.63%) |
May 04, 2022 | 22.69 | 23.27 | 22.51 | 23.24 | 9,013,911 | +0.53(+2.34%) |
May 03, 2022 | 22.63 | 22.79 | 22.59 | 22.71 | 7,857,343 | +0.26(+1.14%) |
May 02, 2022 | 22.47 | 22.57 | 22.23 | 22.45 | 9,691,887 | -0.06(-0.28%) |
Apr 29, 2022 | 22.99 | 23.12 | 22.48 | 22.52 | 9,870,946 | -0.37(-1.60%) |
Apr 28, 2022 | 22.70 | 22.91 | 22.49 | 22.88 | 6,102,980 | +0.33(+1.46%) |
Apr 27, 2022 | 22.52 | 22.72 | 22.41 | 22.55 | 8,198,528 | +0.20(+0.90%) |
Apr 26, 2022 | 22.63 | 22.67 | 22.33 | 22.35 | 7,339,551 | -0.42(-1.85%) |
Apr 25, 2022 | 22.58 | 22.80 | 22.38 | 22.77 | 15,101,377 | -0.39(-1.70%) |
Apr 22, 2022 | 23.68 | 23.68 | 23.13 | 23.17 | 9,918,838 | -0.91(-3.77%) |
Apr 21, 2022 | 24.57 | 24.58 | 24.05 | 24.07 | 6,346,166 | -0.48(-1.94%) |
Apr 20, 2022 | 24.46 | 24.58 | 24.40 | 24.55 | 5,491,359 | +0.15(+0.60%) |
Apr 19, 2022 | 24.12 | 24.42 | 24.08 | 24.40 | 6,227,618 | +0.30(+1.25%) |
Apr 18, 2022 | 23.96 | 24.21 | 23.94 | 24.10 | 4,984,771 | -0.07(-0.30%) |
Apr 14, 2022 | 24.31 | 24.36 | 24.17 | 24.17 | 5,765,289 | -0.10(-0.42%) |
Apr 13, 2022 | 23.98 | 24.30 | 23.98 | 24.27 | 4,738,834 | +0.13(+0.53%) |
Apr 12, 2022 | 24.31 | 24.37 | 24.09 | 24.15 | 6,514,845 | +0.09(+0.38%) |
Apr 11, 2022 | 24.18 | 24.21 | 24.03 | 24.05 | 7,060,030 | -0.26(-1.06%) |
Apr 08, 2022 | 24.21 | 24.41 | 24.17 | 24.31 | 5,834,705 | +0.01(+0.04%) |
Apr 07, 2022 | 24.22 | 24.37 | 24.08 | 24.30 | 5,423,452 | -0.03(-0.11%) |
Apr 06, 2022 | 24.47 | 24.50 | 24.19 | 24.33 | 4,304,525 | -0.16(-0.67%) |
Apr 05, 2022 | 24.73 | 24.88 | 24.41 | 24.49 | 7,482,207 | -0.13(-0.52%) |
Apr 04, 2022 | 24.45 | 24.65 | 24.39 | 24.62 | 3,555,603 | +0.17(+0.71%) |
Apr 01, 2022 | 24.37 | 24.46 | 24.25 | 24.45 | 4,670,258 | +0.24(+0.98%) |
Mar 31, 2022 | 24.39 | 24.43 | 24.18 | 24.21 | 5,648,447 | -0.25(-1.01%) |
Mar 30, 2022 | 24.50 | 24.64 | 24.39 | 24.46 | 9,120,974 | +0.02(+0.07%) |
Mar 29, 2022 | 24.30 | 24.45 | 24.21 | 24.44 | 4,452,385 | +0.28(+1.18%) |
Mar 28, 2022 | 24.09 | 24.16 | 23.98 | 24.16 | 3,499,255 | -0.12(-0.49%) |
Mar 25, 2022 | 24.12 | 24.27 | 24.07 | 24.27 | 3,783,428 | +0.13(+0.53%) |
Mar 24, 2022 | 23.91 | 24.16 | 23.90 | 24.15 | 9,503,008 | +0.33(+1.38%) |
Mar 23, 2022 | 23.66 | 23.87 | 23.65 | 23.82 | 7,818,674 | +0.02(+0.08%) |
Mar 22, 2022 | 23.70 | 23.81 | 23.65 | 23.80 | 8,454,191 | +0.27(+1.13%) |
Mar 21, 2022 | 23.46 | 23.64 | 23.40 | 23.53 | 5,617,298 | +0.00(+0.00%) |
Mar 18, 2022 | 23.21 | 23.57 | 23.21 | 23.53 | 4,209,586 | +0.29(+1.26%) |
Mar 17, 2022 | 22.96 | 23.32 | 22.95 | 23.24 | 4,590,309 | +0.23(+1.00%) |
Mar 16, 2022 | 22.71 | 23.04 | 22.45 | 23.01 | 4,862,998 | +0.74(+3.33%) |
Mar 15, 2022 | 22.19 | 22.33 | 22.07 | 22.27 | 10,384,550 | +0.21(+0.96%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.98 | 22.06 | 4,459,320 | -0.27(-1.23%) |
Mar 11, 2022 | 22.55 | 22.55 | 22.28 | 22.33 | 6,433,751 | -0.24(-1.06%) |
Mar 10, 2022 | 22.45 | 22.69 | 22.57 | 3,172,649 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.45 | 22.48 | 22.26 | 22.37 | 6,581,543 | +0.47(+2.13%) |
Mar 08, 2022 | 22.02 | 22.24 | 21.81 | 21.90 | 12,691,620 | -0.35(-1.56%) |
Mar 07, 2022 | 22.52 | 22.54 | 22.16 | 22.25 | 8,758,127 | -0.44(-1.94%) |
Mar 04, 2022 | 22.30 | 22.71 | 22.23 | 22.69 | 9,846,211 | +0.36(+1.60%) |
Mar 03, 2022 | 22.49 | 22.56 | 22.19 | 22.33 | 12,570,758 | -0.21(-0.93%) |
Mar 02, 2022 | 22.33 | 22.56 | 22.25 | 22.54 | 6,716,235 | +0.71(+3.23%) |